Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | INR | 1,775 | 1,793 | 1,755 | 1,755 | 1,755 | -8.3 (-0.47%) | 3,805 |
10 Feb 2010 | INR | 1,899 | 1,899 | 1,755 | 1,763.3 | 1,763.3 | -123.85 (-6.56%) | 12,905 |
9 Feb 2010 | INR | 1,905 | 1,959 | 1,872 | 1,887.15 | 1,887.15 | -17.85 (-0.94%) | 18,940 |
8 Feb 2010 | INR | 1,877 | 1,990 | 1,877 | 1,905 | 1,905 | +193 (+11.27%) | 8,967 |
5 Feb 2010 | INR | 1,680 | 1,724.95 | 1,680 | 1,712 | 1,712 | -34 (-1.95%) | 734 |
4 Feb 2010 | INR | 1,767 | 1,780 | 1,735 | 1,746 | 1,746 | -1.1 (-0.06%) | 573 |
3 Feb 2010 | INR | 1,787.95 | 1,787.95 | 1,740 | 1,747.1 | 1,747.1 | -13.9 (-0.79%) | 501 |
2 Feb 2010 | INR | 1,707.65 | 1,780 | 1,707.65 | 1,761 | 1,761 | +18.5 (+1.06%) | 1,444 |
1 Feb 2010 | INR | 1,661.05 | 1,753.5 | 1,661.05 | 1,742.5 | 1,742.5 | +36.65 (+2.15%) | 1,103 |
29 Jan 2010 | INR | 1,714 | 1,759.75 | 1,676 | 1,705.85 | 1,705.85 | -8.9 (-0.52%) | 1,829 |
28 Jan 2010 | INR | 1,815 | 1,820 | 1,701 | 1,714.75 | 1,714.75 | -35.25 (-2.01%) | 3,207 |
27 Jan 2010 | INR | 1,850 | 1,889 | 1,750 | 1,750 | 1,750 | -118.45 (-6.34%) | 3,842 |
26 Jan 2010 | INR | 0 | 1,868.45 | 1,868.45 | 1,868.45 | 1,868.45 | 0.0 (0.0%) | 0 |
25 Jan 2010 | INR | 1,960.05 | 1,970 | 1,854 | 1,868.45 | 1,868.45 | -74.4 (-3.83%) | 5,661 |
22 Jan 2010 | INR | 1,899.85 | 2,023 | 1,860 | 1,942.85 | 1,942.85 | +92.85 (+5.02%) | 33,922 |
21 Jan 2010 | INR | 1,940.05 | 1,940.05 | 1,825 | 1,850 | 1,850 | -57.5 (-3.01%) | 1,995 |
20 Jan 2010 | INR | 1,859.95 | 1,969 | 1,859.95 | 1,907.5 | 1,907.5 | +17.5 (+0.93%) | 6,994 |
19 Jan 2010 | INR | 1,905 | 1,959.95 | 1,890 | 1,890 | 1,890 | +14.9 (+0.79%) | 3,833 |
18 Jan 2010 | INR | 1,870.05 | 1,895 | 1,835 | 1,875.1 | 1,875.1 | +26.1 (+1.41%) | 1,786 |
15 Jan 2010 | INR | 1,859.95 | 1,890 | 1,835.05 | 1,849 | 1,849 | -26 (-1.39%) | 1,249 |
14 Jan 2010 | INR | 1,827 | 1,878 | 1,827 | 1,875 | 1,875 | +29.95 (+1.62%) | 2,382 |
13 Jan 2010 | INR | 1,756 | 1,870 | 1,756 | 1,845.05 | 1,845.05 | +52.9 (+2.95%) | 2,501 |
12 Jan 2010 | INR | 1,849.95 | 1,875 | 1,780 | 1,792.15 | 1,792.15 | -47.8 (-2.60%) | 2,005 |
11 Jan 2010 | INR | 1,839.95 | 1,890 | 1,802.05 | 1,839.95 | 1,839.95 | +16.4 (+0.90%) | 3,031 |
8 Jan 2010 | INR | 1,801 | 1,860 | 1,782.05 | 1,823.55 | 1,823.55 | +10.9 (+0.60%) | 4,687 |
7 Jan 2010 | INR | 1,698.95 | 1,869.8 | 1,698.95 | 1,812.65 | 1,812.65 | +67.15 (+3.85%) | 11,926 |
6 Jan 2010 | INR | 1,664 | 1,830 | 1,664 | 1,745.5 | 1,745.5 | +66.5 (+3.96%) | 6,726 |
5 Jan 2010 | INR | 1,670 | 1,684 | 1,655 | 1,679 | 1,679 | +20 (+1.21%) | 1,606 |
4 Jan 2010 | INR | 1,650 | 1,665 | 1,645 | 1,659 | 1,659 | +14.1 (+0.86%) | 893 |
31 Dec 2009 | INR | 1,670 | 1,682 | 1,635 | 1,644.9 | 1,644.9 | -29.45 (-1.76%) | 1,231 |